Europlasma SA (1EZ0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:03PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 11,392,000 |
| 21 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 20 May 2024 | 0.0006 | 0.0009 | 0.0006 | 0.0009 | 0.0009 | 900,000 |
| 17 May 2024 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 700,000 |
| 16 May 2024 | 0.0009 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 9,940,000 |
| 15 May 2024 | 0.0008 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 13,527,622 |
| 14 May 2024 | 0.0017 | 0.0017 | 0.0008 | 0.0008 | 0.0008 | 46,683,427 |
| 13 May 2024 | 0.0020 | 0.0026 | 0.0012 | 0.0015 | 0.0015 | 164,934,278 |
| 10 May 2024 | 0.0007 | 0.0020 | 0.0007 | 0.0015 | 0.0015 | 78,400,551 |
| 09 May 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 14,400,454 |
| 08 May 2024 | 0.0005 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 67,195,654 |
| 07 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 110,000 |
| 06 May 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,490,000 |
| 03 May 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 1,630,000 |
| 02 May 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,461,000 |
| 30 Apr 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | - |
| 29 Apr 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 7,200,000 |
| 26 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 85,000 |
| 25 Apr 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 1,250,000 |
| 24 Apr 2024 | 0.0006 | 0.0006 | 0.0003 | 0.0003 | 0.0003 | 12,415,000 |
| 23 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | - |
| 22 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 19 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 880,500 |
| 18 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 958,000 |
| 17 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 16 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 639,000 |
| 15 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 550,000 |
| 12 Apr 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,785,000 |
| 11 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 660,000 |
| 10 Apr 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 5,667,860 |
| 09 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,171,700 |
| 08 Apr 2024 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 2,033,888 |
| 05 Apr 2024 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,570,000 |
| 04 Apr 2024 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,360,000 |
| 03 Apr 2024 | 0.0005 | 0.0008 | 0.0005 | 0.0008 | 0.0008 | 3,090,000 |
| 02 Apr 2024 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 2,330,000 |
| 28 Mar 2024 | 0.0005 | 0.0010 | 0.0005 | 0.0010 | 0.0010 | 378,000 |
| 27 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 |
| 26 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 152,000 |
| 25 Mar 2024 | 0.0005 | 0.0010 | 0.0005 | 0.0010 | 0.0010 | - |
| 22 Mar 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 21 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 40,000 |
| 20 Mar 2024 | 0.0005 | 0.0015 | 0.0005 | 0.0015 | 0.0015 | 160,000 |
| 19 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 3,080,000 |
| 18 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 12,985,000 |
| 15 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 600,000 |
| 14 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 75,000 |
| 13 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 12 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 270,000 |
| 11 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 08 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 78,333 |
| 07 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | - |
| 06 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 100,000 |
| 05 Mar 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 700,000 |
| 04 Mar 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 200,000 |
| 01 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 29 Feb 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 100,000 |
| 28 Feb 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,378,050 |
| 27 Feb 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 1,878,050 |
| 26 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 23 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 22 Feb 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | - |
| 21 Feb 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | - |
| 20 Feb 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 90,000 |
| 19 Feb 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 426,000 |
| 16 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 175,000 |
| 15 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 14 Feb 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | - |
| 13 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 12 Feb 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,350,000 |
| 09 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 08 Feb 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 400,000 |
| 07 Feb 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 06 Feb 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | - |
| 05 Feb 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 02 Feb 2024 | 0.0015 | 0.0025 | 0.0015 | 0.0020 | 0.0020 | 1,950,000 |
| 01 Feb 2024 | 0.0020 | 0.0025 | 0.0015 | 0.0015 | 0.0015 | 1,682,000 |
| 31 Jan 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 7,140,000 |
| 30 Jan 2024 | 0.0020 | 0.0040 | 0.0020 | 0.0030 | 0.0030 | 4,517,333 |
| 29 Jan 2024 | 0.0030 | 0.0030 | 0.0010 | 0.0010 | 0.0010 | 450,000 |
| 26 Jan 2024 | 0.0010 | 0.0045 | 0.0010 | 0.0030 | 0.0030 | 525,000 |
| 25 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 24 Jan 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | - |
| 23 Jan 2024 | 0.0010 | 0.0010 | 0.0005 | 0.0005 | 0.0005 | - |
| 22 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 19 Jan 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | - |
| 18 Jan 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0010 | 0.0010 | - |
| 17 Jan 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 16 Jan 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | - |
| 15 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 Jan 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | - |
| 10 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 09 Jan 2024 | 0.0015 | 0.0030 | 0.0015 | 0.0025 | 0.0025 | - |
| 08 Jan 2024 | 0.0015 | 0.0025 | 0.0015 | 0.0025 | 0.0025 | - |
| 05 Jan 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | - |
| 04 Jan 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | - |
| 03 Jan 2024 | 0.0025 | 0.0035 | 0.0025 | 0.0030 | 0.0030 | - |
| 02 Jan 2024 | 0.0020 | 0.0035 | 0.0020 | 0.0035 | 0.0035 | - |
| 29 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.